Mercados españoles cerrados
S&P 500
5.299,68 +53,00 (+1,01%) Nasdaq
16.725,68 +214,50 (+1,30%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,81 +0,43 (+0,52%) Bitcoin EUR
60.075,16 +3.646,55 (+6,46%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:56PM EDT. Mercado abierto.
Precio de ejercicio:170.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517C00170000 | 2024-05-15 2:40PM EDT | 2024-05-17 | 2.75 | 2.72 | 2.79 | +0.62 | +29.11% | 14,277 | 17,051 | 25.15% |
| GOOGL240524C00170000 | 2024-05-15 2:41PM EDT | 2024-05-24 | 3.92 | 3.85 | 3.95 | +0.72 | +22.64% | 2,628 | 4,071 | 24.85% |
| GOOGL240531C00170000 | 2024-05-15 2:35PM EDT | 2024-05-31 | 4.40 | 4.50 | 4.55 | +0.60 | +15.79% | 1,087 | 3,937 | 23.28% |
| GOOGL240607C00170000 | 2024-05-15 2:30PM EDT | 2024-06-07 | 5.25 | 5.20 | 5.35 | +0.75 | +16.67% | 135 | 1,334 | 24.27% |
| GOOGL240614C00170000 | 2024-05-15 2:35PM EDT | 2024-06-14 | 5.97 | 5.95 | 6.10 | +0.37 | +6.61% | 175 | 584 | 25.19% |
| GOOGL240621C00170000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 6.55 | 6.45 | 6.55 | +0.80 | +13.91% | 3,930 | 27,078 | 24.82% |
| GOOGL240628C00170000 | 2024-05-15 2:02PM EDT | 2024-06-28 | 7.00 | 7.00 | 7.10 | +0.84 | +13.64% | 52 | 237 | 25.13% |
| GOOGL240719C00170000 | 2024-05-15 2:36PM EDT | 2024-07-19 | 8.50 | 8.45 | 8.60 | +0.80 | +10.39% | 445 | 12,071 | 25.97% |
| GOOGL240816C00170000 | 2024-05-15 2:25PM EDT | 2024-08-16 | 11.40 | 11.35 | 11.50 | +0.80 | +7.55% | 172 | 2,570 | 30.18% |
| GOOGL240920C00170000 | 2024-05-15 2:23PM EDT | 2024-09-20 | 13.05 | 13.10 | 13.25 | +0.67 | +5.41% | 296 | 4,379 | 30.10% |
| GOOGL241018C00170000 | 2024-05-15 2:07PM EDT | 2024-10-18 | 14.45 | 14.50 | 14.65 | +0.40 | +2.85% | 66 | 1,306 | 30.44% |
| GOOGL241115C00170000 | 2024-05-15 2:15PM EDT | 2024-11-15 | 16.65 | 16.65 | 16.85 | +0.45 | +2.78% | 7 | 1,015 | 32.60% |
| GOOGL241220C00170000 | 2024-05-15 1:21PM EDT | 2024-12-20 | 17.72 | 18.20 | 18.35 | +0.52 | +3.02% | 37 | 2,524 | 32.75% |
| GOOGL250117C00170000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 19.35 | 19.35 | 19.55 | +1.00 | +5.45% | 4,048 | 17,550 | 33.00% |
| GOOGL250321C00170000 | 2024-05-15 2:30PM EDT | 2025-03-21 | 22.30 | 22.05 | 22.50 | +0.50 | +2.29% | 23 | 357 | 34.20% |
| GOOGL250620C00170000 | 2024-05-15 2:27PM EDT | 2025-06-20 | 26.10 | 25.70 | 26.25 | +0.93 | +3.69% | 673 | 22,130 | 35.40% |
| GOOGL250919C00170000 | 2024-05-15 12:46PM EDT | 2025-09-19 | 28.33 | 28.90 | 30.55 | -0.67 | -2.31% | 7 | 106 | 37.50% |
| GOOGL251219C00170000 | 2024-05-15 11:36AM EDT | 2025-12-19 | 31.12 | 31.60 | 33.00 | -0.13 | -0.42% | 9 | 6,362 | 37.37% |
| GOOGL260116C00170000 | 2024-05-14 3:46PM EDT | 2026-01-16 | 32.30 | 32.90 | 33.35 | -0.04 | -0.12% | 11 | 4,467 | 36.91% |
| GOOGL260618C00170000 | 2024-05-15 11:11AM EDT | 2026-06-18 | 37.06 | 36.90 | 38.20 | -0.29 | -0.78% | 1 | 196 | 38.09% |
| GOOGL261218C00170000 | 2024-05-15 1:00PM EDT | 2026-12-18 | 41.49 | 40.75 | 42.50 | -0.26 | -0.62% | 41 | 668 | 38.30% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00170000 | 2024-05-15 2:40PM EDT | 2024-05-17 | 0.42 | 0.43 | 0.44 | -1.27 | -75.15% | 11,457 | 7,272 | 19.34% |
| GOOGL240524P00170000 | 2024-05-15 2:40PM EDT | 2024-05-24 | 1.38 | 1.38 | 1.40 | -1.20 | -46.51% | 1,626 | 2,555 | 20.19% |
| GOOGL240531P00170000 | 2024-05-15 2:34PM EDT | 2024-05-31 | 1.93 | 1.88 | 1.92 | -0.91 | -32.04% | 1,327 | 1,418 | 19.20% |
| GOOGL240607P00170000 | 2024-05-15 2:14PM EDT | 2024-06-07 | 2.51 | 2.42 | 2.48 | -1.19 | -32.16% | 194 | 1,792 | 19.48% |
| GOOGL240614P00170000 | 2024-05-15 2:15PM EDT | 2024-06-14 | 3.26 | 3.15 | 3.35 | -1.09 | -25.06% | 788 | 75 | 21.62% |
| GOOGL240621P00170000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 3.58 | 3.55 | 3.60 | -1.05 | -22.68% | 3,232 | 17,456 | 20.68% |
| GOOGL240628P00170000 | 2024-05-15 2:27PM EDT | 2024-06-28 | 3.90 | 3.85 | 4.00 | -0.85 | -17.89% | 74 | 44 | 20.70% |
| GOOGL240719P00170000 | 2024-05-15 2:30PM EDT | 2024-07-19 | 4.85 | 4.85 | 4.95 | -1.15 | -19.17% | 256 | 3,112 | 20.41% |
| GOOGL240816P00170000 | 2024-05-15 2:29PM EDT | 2024-08-16 | 7.05 | 6.95 | 7.10 | -1.05 | -12.96% | 447 | 954 | 23.37% |
| GOOGL240920P00170000 | 2024-05-15 2:33PM EDT | 2024-09-20 | 8.15 | 8.05 | 8.15 | -0.83 | -9.24% | 406 | 8,177 | 22.55% |
| GOOGL241018P00170000 | 2024-05-15 2:25PM EDT | 2024-10-18 | 8.97 | 8.85 | 9.00 | -0.70 | -7.24% | 8 | 230 | 22.36% |
| GOOGL241115P00170000 | 2024-05-15 2:22PM EDT | 2024-11-15 | 10.45 | 10.35 | 10.45 | -0.90 | -7.93% | 37 | 537 | 23.60% |
| GOOGL241220P00170000 | 2024-05-15 1:31PM EDT | 2024-12-20 | 11.55 | 11.20 | 11.35 | -0.69 | -5.64% | 3,527 | 508 | 23.35% |
| GOOGL250117P00170000 | 2024-05-15 2:32PM EDT | 2025-01-17 | 11.85 | 11.75 | 11.90 | -0.75 | -5.95% | 149 | 3,428 | 22.98% |
| GOOGL250321P00170000 | 2024-05-15 9:49AM EDT | 2025-03-21 | 14.00 | 13.45 | 13.65 | -0.42 | -2.91% | 42 | 197 | 23.32% |
| GOOGL250620P00170000 | 2024-05-15 11:31AM EDT | 2025-06-20 | 15.90 | 14.85 | 15.75 | -0.95 | -5.64% | 10 | 195 | 23.47% |
| GOOGL250919P00170000 | 2024-05-03 2:58PM EDT | 2025-09-19 | 20.20 | 17.10 | 17.75 | 0.00 | - | 1 | 18 | 23.75% |
| GOOGL251219P00170000 | 2024-05-14 2:59PM EDT | 2025-12-19 | 20.10 | 18.70 | 19.65 | 0.00 | - | 47 | 190 | 24.05% |
| GOOGL260116P00170000 | 2024-05-15 1:49PM EDT | 2026-01-16 | 19.65 | 19.30 | 19.65 | -0.30 | -1.50% | 2 | 266 | 23.49% |
| GOOGL260618P00170000 | 2024-05-15 10:00AM EDT | 2026-06-18 | 21.74 | 21.20 | 22.05 | -0.63 | -2.82% | 2 | 26 | 23.48% |
| GOOGL261218P00170000 | 2024-05-07 12:00PM EDT | 2026-12-18 | 24.50 | 23.35 | 24.40 | 0.00 | - | 10 | 26 | 23.27% |
© 2024 Yahoo. Todos los derechos reservados.